Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Japan Equity Fund, Inc. (NY: JEQ )

5.790 +0.070 (+1.22%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.660 5.730 5.660 5.715 7,170 +0.02(+0.29%)
Dec 23, 2024 5.584 5.700 5.584 5.698 23,584 -0.03(-0.55%)
Dec 20, 2024 5.670 5.750 5.660 5.730 60,077 +0.05(+0.88%)
Dec 19, 2024 5.760 5.760 5.680 5.680 121,794 +0.00(+0.00%)
Dec 18, 2024 5.790 5.842 5.660 5.680 56,442 -0.13(-2.24%)
Dec 17, 2024 5.790 5.810 5.768 5.810 31,377 +0.00(+0.00%)
Dec 16, 2024 5.830 5.830 5.800 5.810 33,903 -0.04(-0.68%)
Dec 13, 2024 5.860 5.870 5.820 5.850 90,682 -0.05(-0.85%)
Dec 12, 2024 5.910 5.930 5.880 5.900 120,700 -0.03(-0.51%)
Dec 11, 2024 5.930 5.965 5.930 5.930 70,396 +0.04(+0.59%)
Dec 10, 2024 5.970 5.970 5.880 5.895 76,334 -0.11(-1.75%)
Dec 09, 2024 5.980 6.033 5.980 6.000 27,124 -0.01(-0.17%)
Dec 06, 2024 5.980 6.050 5.978 6.010 46,701 +0.00(+0.08%)
Dec 05, 2024 5.990 6.010 5.980 6.005 32,512 +0.01(+0.25%)
Dec 04, 2024 6.020 6.020 5.990 5.990 11,014 -0.02(-0.33%)
Dec 03, 2024 5.980 6.020 5.970 6.010 86,046 +0.09(+1.52%)
Dec 02, 2024 5.880 5.920 5.880 5.920 56,584 +0.09(+1.54%)
Nov 29, 2024 5.820 5.848 5.810 5.830 25,884 +0.10(+1.75%)
Nov 27, 2024 5.730 5.740 5.720 5.730 15,949 +0.02(+0.35%)
Nov 26, 2024 5.770 5.770 5.680 5.710 36,322 -0.04(-0.61%)
Nov 25, 2024 5.730 5.835 5.730 5.745 25,284 +0.05(+0.97%)
Nov 22, 2024 5.660 5.690 5.650 5.690 53,285 +0.01(+0.18%)
Nov 21, 2024 5.660 5.740 5.650 5.680 23,518 +0.07(+1.25%)
Nov 20, 2024 5.630 5.643 5.590 5.610 25,833 -0.07(-1.21%)
Nov 19, 2024 5.649 5.688 5.649 5.679 17,135 -0.02(-0.34%)
Nov 18, 2024 5.711 5.711 5.698 5.698 956 +0.01(+0.17%)
Nov 15, 2024 5.708 5.748 5.679 5.688 19,182 -0.04(-0.68%)
Nov 14, 2024 5.679 5.727 5.679 5.727 7,454 +0.05(+0.86%)
Nov 13, 2024 5.737 5.742 5.669 5.679 19,721 -0.08(-1.36%)
Nov 12, 2024 5.865 5.865 5.665 5.757 40,134 -0.11(-1.84%)
Nov 11, 2024 5.845 5.865 5.835 5.865 9,247 +0.06(+1.01%)
Nov 08, 2024 5.786 5.816 5.786 5.806 26,985 -0.03(-0.50%)
Nov 07, 2024 5.807 5.845 5.805 5.835 20,828 +0.05(+0.85%)
Nov 06, 2024 5.825 5.840 5.767 5.786 18,031 -0.01(-0.17%)
Nov 05, 2024 5.747 5.816 5.718 5.796 7,103 +0.08(+1.37%)
Nov 04, 2024 5.688 5.734 5.688 5.718 1,631 +0.02(+0.35%)
Nov 01, 2024 5.688 5.756 5.688 5.698 16,749 +0.01(+0.17%)
Oct 31, 2024 5.727 5.728 5.649 5.688 23,807 -0.06(-1.02%)
Oct 30, 2024 5.796 5.796 5.727 5.747 2,984 -0.01(-0.17%)
Oct 29, 2024 5.698 5.757 5.698 5.757 8,616 +0.08(+1.33%)
Oct 28, 2024 5.669 5.706 5.669 5.681 13,996 +0.06(+1.09%)
Oct 25, 2024 5.630 5.747 5.620 5.620 18,164 +0.00(+0.00%)
Oct 24, 2024 5.669 5.697 5.600 5.620 82,995 +0.00(+0.00%)
Oct 23, 2024 5.669 5.669 5.581 5.620 38,447 -0.11(-1.88%)
Oct 22, 2024 5.757 5.786 5.721 5.727 139,418 -0.08(-1.35%)
Oct 21, 2024 5.884 5.920 5.800 5.806 39,239 -0.09(-1.50%)
Oct 18, 2024 5.953 5.953 5.894 5.894 20,333 -0.04(-0.66%)
Oct 17, 2024 6.021 6.021 5.933 5.933 7,032 -0.05(-0.82%)
Oct 16, 2024 5.962 6.007 5.962 5.982 28,167 +0.03(+0.49%)
Oct 15, 2024 6.158 6.158 5.943 5.953 32,696 -0.10(-1.62%)
Oct 14, 2024 6.139 6.139 6.051 6.051 10,442 +0.00(+0.00%)
Oct 11, 2024 6.011 6.158 6.011 6.051 11,826 +0.01(+0.16%)
Oct 10, 2024 6.021 6.129 6.021 6.041 9,422 +0.02(+0.32%)
Oct 09, 2024 6.021 6.148 6.021 6.022 9,200 -0.04(-0.64%)
Oct 08, 2024 6.051 6.051 6.021 6.060 25,109 +0.04(+0.65%)
Oct 07, 2024 6.090 6.256 6.021 6.021 22,615 -0.11(-1.84%)
Oct 04, 2024 6.100 6.148 6.100 6.134 14,307 +0.07(+1.21%)
Oct 03, 2024 6.051 6.109 6.031 6.060 38,151 -0.05(-0.80%)
Oct 02, 2024 6.090 6.119 6.057 6.109 15,694 -0.05(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.